DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 230.81
+4.35 (1.92%)
Oct 21, 2025, 2:45 PM IST
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 227.70 | 232.20 | 227.51 | 230.81 | 230.81 | 1.92% | 139,197 |
| Oct 20, 2025 | 231.00 | 231.24 | 219.62 | 226.46 | 226.46 | -1.47% | 861,621 |
| Oct 17, 2025 | 233.00 | 234.74 | 228.48 | 229.85 | 229.85 | -1.28% | 457,201 |
| Oct 16, 2025 | 235.00 | 236.30 | 232.27 | 232.82 | 232.82 | -0.66% | 273,903 |
| Oct 15, 2025 | 232.38 | 236.90 | 230.46 | 234.36 | 234.36 | 1.27% | 464,191 |
| Oct 14, 2025 | 238.40 | 239.48 | 230.51 | 231.43 | 231.43 | -2.78% | 505,730 |
| Oct 13, 2025 | 241.10 | 241.14 | 237.60 | 238.05 | 238.05 | -1.78% | 327,733 |
| Oct 10, 2025 | 243.00 | 246.00 | 241.14 | 242.36 | 242.36 | 0.01% | 299,294 |
| Oct 9, 2025 | 245.90 | 245.90 | 240.45 | 242.34 | 242.34 | -1.50% | 302,554 |
| Oct 8, 2025 | 246.70 | 247.92 | 243.00 | 246.02 | 246.02 | -0.28% | 336,961 |
| Oct 7, 2025 | 247.30 | 248.38 | 245.20 | 246.72 | 246.72 | 0.06% | 384,272 |
| Oct 6, 2025 | 250.10 | 252.01 | 245.18 | 246.58 | 246.58 | -0.65% | 402,799 |
| Oct 3, 2025 | 243.16 | 250.00 | 242.45 | 248.19 | 248.19 | 2.08% | 523,971 |
| Oct 1, 2025 | 245.00 | 246.00 | 240.46 | 243.14 | 243.14 | 0.45% | 680,870 |
| Sep 30, 2025 | 246.35 | 253.40 | 237.30 | 242.05 | 242.05 | 2.00% | 2,381,203 |
| Sep 29, 2025 | 258.00 | 259.80 | 235.00 | 237.30 | 237.30 | -7.67% | 2,696,022 |
| Sep 26, 2025 | 262.60 | 262.60 | 255.55 | 257.00 | 257.00 | -2.26% | 378,271 |
| Sep 25, 2025 | 265.90 | 267.90 | 262.35 | 262.95 | 262.95 | -1.11% | 324,932 |
| Sep 24, 2025 | 268.90 | 270.45 | 265.00 | 265.90 | 265.90 | -1.23% | 276,795 |
| Sep 23, 2025 | 273.00 | 274.40 | 268.00 | 269.20 | 269.20 | -1.32% | 482,332 |
| Sep 22, 2025 | 279.30 | 281.00 | 271.25 | 272.80 | 272.80 | -2.33% | 555,170 |
| Sep 19, 2025 | 275.00 | 283.40 | 273.90 | 279.30 | 279.30 | 1.90% | 1,194,748 |
| Sep 18, 2025 | 277.05 | 278.40 | 272.00 | 274.10 | 274.10 | -0.81% | 561,825 |
| Sep 17, 2025 | 277.00 | 284.90 | 275.15 | 276.35 | 276.35 | 0.42% | 942,848 |
| Sep 16, 2025 | 278.70 | 279.55 | 274.00 | 275.20 | 275.20 | -0.78% | 476,075 |
| Sep 15, 2025 | 280.00 | 286.00 | 276.05 | 277.35 | 277.35 | 0.65% | 1,956,968 |
| Sep 12, 2025 | 273.70 | 279.00 | 269.05 | 275.55 | 275.55 | 2.53% | 1,335,616 |
| Sep 11, 2025 | 264.55 | 269.50 | 264.10 | 268.75 | 268.75 | 1.61% | 418,984 |
| Sep 10, 2025 | 262.80 | 267.00 | 262.70 | 264.50 | 264.50 | 0.65% | 247,299 |
| Sep 9, 2025 | 263.00 | 266.50 | 262.15 | 262.80 | 262.80 | -0.96% | 153,907 |
| Sep 8, 2025 | 269.25 | 271.95 | 263.85 | 265.35 | 265.35 | -1.06% | 364,253 |
| Sep 5, 2025 | 266.00 | 269.80 | 261.15 | 268.20 | 268.20 | 0.75% | 331,314 |
| Sep 4, 2025 | 272.80 | 274.55 | 265.65 | 266.20 | 266.20 | -2.02% | 369,884 |
| Sep 3, 2025 | 269.05 | 272.90 | 266.20 | 271.70 | 271.70 | 1.29% | 500,222 |
| Sep 2, 2025 | 268.65 | 271.00 | 265.20 | 268.25 | 268.25 | 0.64% | 410,554 |
| Sep 1, 2025 | 263.95 | 269.00 | 259.50 | 266.55 | 266.55 | 1.74% | 919,873 |
| Aug 29, 2025 | 260.75 | 267.70 | 258.50 | 262.00 | 262.00 | 0.71% | 571,409 |
| Aug 28, 2025 | 255.00 | 263.50 | 255.00 | 260.15 | 260.15 | 1.09% | 711,718 |
| Aug 26, 2025 | 266.00 | 266.15 | 256.15 | 257.35 | 257.35 | -3.34% | 527,654 |
| Aug 25, 2025 | 269.50 | 269.50 | 262.95 | 266.25 | 266.25 | -0.30% | 723,038 |
| Aug 22, 2025 | 270.05 | 285.80 | 264.05 | 267.05 | 267.05 | 7.10% | 19,587,569 |
| Aug 21, 2025 | 248.65 | 255.00 | 247.65 | 249.35 | 249.35 | 1.07% | 390,266 |
| Aug 20, 2025 | 248.55 | 253.20 | 246.20 | 246.70 | 246.70 | -0.74% | 296,691 |
| Aug 19, 2025 | 247.55 | 249.90 | 245.45 | 248.55 | 248.55 | 0.59% | 303,469 |
| Aug 18, 2025 | 247.95 | 251.65 | 245.00 | 247.10 | 247.10 | 1.08% | 392,848 |
| Aug 14, 2025 | 248.00 | 250.00 | 242.35 | 244.45 | 244.45 | -1.09% | 296,393 |
| Aug 13, 2025 | 252.90 | 252.90 | 246.00 | 247.15 | 247.15 | -1.49% | 370,587 |
| Aug 12, 2025 | 249.50 | 254.20 | 248.00 | 250.90 | 250.90 | 0.97% | 374,234 |
| Aug 11, 2025 | 256.00 | 256.50 | 246.40 | 248.50 | 248.50 | -3.21% | 749,997 |
| Aug 8, 2025 | 268.30 | 269.10 | 255.40 | 256.75 | 256.75 | -4.30% | 540,907 |